Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.74 | 37.23 | 36.74 | 37.04 | 393,867 | +0.21(+0.57%) |
Dec 30, 2021 | 37.07 | 37.29 | 36.79 | 36.83 | 366,101 | -0.16(-0.43%) |
Dec 29, 2021 | 36.65 | 37.19 | 36.57 | 36.99 | 428,329 | +0.50(+1.36%) |
Dec 28, 2021 | 36.28 | 36.91 | 36.28 | 36.49 | 346,451 | +0.17(+0.48%) |
Dec 27, 2021 | 35.89 | 36.53 | 35.89 | 36.31 | 384,744 | +0.70(+1.96%) |
Dec 23, 2021 | 35.34 | 35.82 | 35.27 | 35.62 | 495,939 | +0.37(+1.04%) |
Dec 22, 2021 | 34.98 | 35.41 | 34.89 | 35.25 | 589,650 | +0.30(+0.85%) |
Dec 21, 2021 | 34.64 | 35.13 | 34.46 | 34.95 | 633,375 | +0.87(+2.56%) |
Dec 20, 2021 | 34.54 | 34.72 | 33.62 | 34.08 | 702,701 | -1.06(-3.01%) |
Dec 17, 2021 | 34.90 | 35.86 | 34.86 | 35.13 | 896,378 | +0.02(+0.05%) |
Dec 16, 2021 | 36.07 | 36.24 | 35.10 | 35.12 | 601,858 | -0.71(-1.98%) |
Dec 15, 2021 | 35.00 | 35.92 | 34.98 | 35.83 | 518,120 | +0.70(+1.99%) |
Dec 14, 2021 | 34.86 | 35.75 | 34.86 | 35.13 | 444,499 | -0.10(-0.27%) |
Dec 13, 2021 | 35.69 | 35.94 | 34.92 | 35.22 | 335,046 | -0.54(-1.51%) |
Dec 10, 2021 | 36.22 | 36.28 | 35.40 | 35.76 | 472,231 | -0.26(-0.73%) |
Dec 09, 2021 | 36.72 | 36.95 | 36.00 | 36.03 | 323,202 | -0.93(-2.51%) |
Dec 08, 2021 | 37.22 | 37.49 | 36.88 | 36.95 | 496,703 | -0.23(-0.61%) |
Dec 07, 2021 | 36.45 | 37.42 | 36.39 | 37.18 | 939,038 | +1.39(+3.88%) |
Dec 06, 2021 | 35.69 | 36.01 | 35.14 | 35.79 | 574,834 | +0.68(+1.94%) |
Dec 03, 2021 | 35.82 | 35.82 | 34.78 | 35.11 | 609,079 | -0.54(-1.52%) |
Dec 02, 2021 | 35.26 | 36.02 | 35.14 | 35.65 | 584,673 | +0.59(+1.67%) |
Dec 01, 2021 | 36.03 | 36.81 | 35.06 | 35.06 | 652,565 | -0.38(-1.06%) |
Nov 30, 2021 | 36.17 | 36.31 | 34.91 | 35.44 | 631,947 | -1.04(-2.85%) |
Nov 29, 2021 | 36.79 | 36.91 | 36.16 | 36.48 | 376,735 | +0.20(+0.55%) |
Nov 26, 2021 | 36.15 | 36.43 | 35.75 | 36.28 | 227,949 | -1.11(-2.97%) |
Nov 24, 2021 | 36.29 | 37.53 | 36.25 | 37.39 | 384,029 | +0.51(+1.37%) |
Nov 23, 2021 | 36.61 | 37.01 | 36.42 | 36.88 | 400,827 | +0.39(+1.08%) |
Nov 22, 2021 | 36.46 | 36.66 | 36.05 | 36.49 | 458,943 | +0.14(+0.38%) |
Nov 19, 2021 | 36.52 | 36.96 | 36.31 | 36.35 | 275,131 | -0.37(-1.01%) |
Nov 18, 2021 | 36.90 | 36.76 | 36.64 | 36.72 | 365,209 | -0.21(-0.56%) |
Nov 17, 2021 | 37.30 | 37.37 | 36.85 | 36.93 | 404,711 | -0.42(-1.11%) |
Nov 16, 2021 | 37.02 | 37.81 | 37.00 | 37.35 | 657,026 | +0.38(+1.03%) |
Nov 15, 2021 | 36.99 | 37.23 | 36.81 | 36.97 | 983,235 | +0.27(+0.73%) |
Nov 12, 2021 | 36.52 | 36.85 | 36.49 | 36.70 | 433,176 | +0.17(+0.47%) |
Nov 11, 2021 | 36.61 | 36.76 | 36.36 | 36.52 | 335,464 | +0.06(+0.17%) |
Nov 10, 2021 | 36.17 | 36.46 | 799,350 | +0.10(+0.29%) | ||
Nov 09, 2021 | 35.92 | 36.39 | 35.49 | 36.36 | 604,979 | +0.55(+1.52%) |
Nov 08, 2021 | 35.25 | 35.84 | 35.25 | 35.81 | 581,822 | +0.83(+2.38%) |
Nov 05, 2021 | 35.35 | 36.04 | 34.68 | 34.98 | 913,894 | -0.25(-0.71%) |
Nov 04, 2021 | 34.64 | 36.05 | 34.45 | 35.23 | 2,362,513 | +1.95(+5.86%) |
Nov 03, 2021 | 32.62 | 33.66 | 32.62 | 33.28 | 768,862 | +0.47(+1.43%) |
Nov 02, 2021 | 32.73 | 33.12 | 32.50 | 32.82 | 636,442 | +0.28(+0.85%) |
Nov 01, 2021 | 31.96 | 32.77 | 31.82 | 32.54 | 585,447 | +0.72(+2.26%) |
Oct 29, 2021 | 31.63 | 31.90 | 31.54 | 31.82 | 507,997 | -0.05(-0.16%) |
Oct 28, 2021 | 31.35 | 32.05 | 31.35 | 31.87 | 347,031 | +0.60(+1.91%) |
Oct 27, 2021 | 32.12 | 32.40 | 31.24 | 31.27 | 555,314 | -0.87(-2.70%) |
Oct 26, 2021 | 31.91 | 32.46 | 32.14 | 1,916,480 | +0.41(+1.28%) | |
Oct 25, 2021 | 31.85 | 32.11 | 31.70 | 31.73 | 764,482 | -0.09(-0.27%) |
Oct 22, 2021 | 31.39 | 32.24 | 31.39 | 31.82 | 707,826 | +0.27(+0.85%) |
Oct 21, 2021 | 31.83 | 32.15 | 31.49 | 31.55 | 770,857 | -0.26(-0.82%) |
Oct 20, 2021 | 32.25 | 32.52 | 31.76 | 31.81 | 648,519 | -0.44(-1.37%) |
Oct 19, 2021 | 32.01 | 32.35 | 31.84 | 32.25 | 504,780 | +0.30(+0.95%) |
Oct 18, 2021 | 31.48 | 32.01 | 31.36 | 31.95 | 469,598 | +0.24(+0.77%) |
Oct 15, 2021 | 31.85 | 31.97 | 31.64 | 31.71 | 361,596 | +0.03(+0.08%) |
Oct 14, 2021 | 31.18 | 31.78 | 31.12 | 31.68 | 397,060 | +0.93(+3.01%) |
Oct 13, 2021 | 30.67 | 30.94 | 30.51 | 30.75 | 369,787 | +0.17(+0.57%) |
Oct 12, 2021 | 31.06 | 31.06 | 30.48 | 30.58 | 549,666 | -0.27(-0.87%) |
Oct 11, 2021 | 31.15 | 31.56 | 30.81 | 30.85 | 299,602 | -0.33(-1.06%) |
Oct 08, 2021 | 31.60 | 31.83 | 30.88 | 31.18 | 526,521 | -0.42(-1.32%) |
Oct 07, 2021 | 31.19 | 32.00 | 31.19 | 31.59 | 557,214 | +0.88(+2.85%) |
Oct 06, 2021 | 31.82 | 31.96 | 30.13 | 30.72 | 2,179,072 | -1.59(-4.91%) |
Oct 05, 2021 | 32.40 | 32.74 | 32.16 | 32.30 | 574,705 | +0.06(+0.19%) |
Oct 04, 2021 | 32.19 | 32.63 | 31.96 | 32.24 | 487,840 | +0.10(+0.30%) |